Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.10 | 83.50 | 72.00 | 72.10 | 421,621 | -10.50(-12.71%) |
Apr 28, 2022 | 76.70 | 84.40 | 72.50 | 82.60 | 475,572 | +11.90(+16.83%) |
Apr 27, 2022 | 71.10 | 76.50 | 69.60 | 70.70 | 391,948 | -1.50(-2.08%) |
Apr 26, 2022 | 81.74 | 82.20 | 72.00 | 72.20 | 490,848 | -12.00(-14.25%) |
Apr 25, 2022 | 79.10 | 84.40 | 78.40 | 84.20 | 472,957 | +3.40(+4.21%) |
Apr 22, 2022 | 88.10 | 89.80 | 80.50 | 80.80 | 381,915 | -7.10(-8.08%) |
Apr 21, 2022 | 101.50 | 104.20 | 86.60 | 87.90 | 633,188 | -9.70(-9.94%) |
Apr 20, 2022 | 109.80 | 110.10 | 96.15 | 97.60 | 533,992 | -17.80(-15.42%) |
Apr 19, 2022 | 105.90 | 115.80 | 104.10 | 115.40 | 246,173 | +8.80(+8.26%) |
Apr 18, 2022 | 104.50 | 109.00 | 102.50 | 106.60 | 324,817 | +1.30(+1.23%) |
Apr 14, 2022 | 116.10 | 116.10 | 105.00 | 105.30 | 244,497 | -10.70(-9.22%) |
Apr 13, 2022 | 109.50 | 117.30 | 108.30 | 116.00 | 178,723 | +5.00(+4.50%) |
Apr 12, 2022 | 119.60 | 122.30 | 109.10 | 111.00 | 335,546 | -2.20(-1.94%) |
Apr 11, 2022 | 115.80 | 117.68 | 111.70 | 113.20 | 209,324 | -9.00(-7.36%) |
Apr 08, 2022 | 127.50 | 127.70 | 121.80 | 122.20 | 200,840 | -7.70(-5.93%) |
Apr 07, 2022 | 129.20 | 133.50 | 121.20 | 129.90 | 186,337 | -0.80(-0.61%) |
Apr 06, 2022 | 137.00 | 137.89 | 125.20 | 130.70 | 411,204 | -14.70(-10.11%) |
Apr 05, 2022 | 158.20 | 158.60 | 143.40 | 145.40 | 260,059 | -14.50(-9.07%) |
Apr 04, 2022 | 147.40 | 160.30 | 147.40 | 159.90 | 311,106 | +14.60(+10.05%) |
Apr 01, 2022 | 148.50 | 150.20 | 140.70 | 145.30 | 286,812 | -2.10(-1.42%) |
Mar 31, 2022 | 157.60 | 157.60 | 147.10 | 147.40 | 255,139 | -11.00(-6.94%) |
Mar 30, 2022 | 167.80 | 169.30 | 155.80 | 158.40 | 328,177 | -10.00(-5.94%) |
Mar 29, 2022 | 164.20 | 170.30 | 157.30 | 168.40 | 344,729 | +11.30(+7.19%) |
Mar 28, 2022 | 148.70 | 157.40 | 146.10 | 157.10 | 262,658 | +9.20(+6.22%) |
Mar 25, 2022 | 149.30 | 150.78 | 140.80 | 147.90 | 263,158 | -1.80(-1.20%) |
Mar 24, 2022 | 141.80 | 150.00 | 138.20 | 149.70 | 225,450 | +11.10(+8.01%) |
Mar 23, 2022 | 142.40 | 148.10 | 138.20 | 138.60 | 304,721 | -10.00(-6.73%) |
Mar 22, 2022 | 138.70 | 151.30 | 138.10 | 148.60 | 348,089 | +9.60(+6.91%) |
Mar 21, 2022 | 140.50 | 144.20 | 131.90 | 139.00 | 377,916 | -2.90(-2.04%) |
Mar 18, 2022 | 127.50 | 142.34 | 125.80 | 141.90 | 352,818 | +13.00(+10.09%) |
Mar 17, 2022 | 117.70 | 129.00 | 115.22 | 128.90 | 267,090 | +8.00(+6.62%) |
Mar 16, 2022 | 109.00 | 121.00 | 107.20 | 120.90 | 484,648 | +17.10(+16.47%) |
Mar 15, 2022 | 96.00 | 104.70 | 92.70 | 103.80 | 231,325 | +11.00(+11.85%) |
Mar 14, 2022 | 100.10 | 103.70 | 91.50 | 92.80 | 326,815 | -9.80(-9.55%) |
Mar 11, 2022 | 115.30 | 115.30 | 102.50 | 102.60 | 254,001 | -9.20(-8.23%) |
Mar 10, 2022 | 112.90 | 113.10 | 105.40 | 111.80 | 221,422 | -5.40(-4.61%) |
Mar 09, 2022 | 112.30 | 118.40 | 109.18 | 117.20 | 233,535 | +14.60(+14.23%) |
Mar 08, 2022 | 100.70 | 113.15 | 96.10 | 102.60 | 430,305 | +0.90(+0.88%) |
Mar 07, 2022 | 119.50 | 121.10 | 101.20 | 101.70 | 371,519 | -18.20(-15.18%) |
Mar 04, 2022 | 127.10 | 129.60 | 116.50 | 119.90 | 261,760 | -9.10(-7.05%) |
Mar 03, 2022 | 143.60 | 143.60 | 126.50 | 129.00 | 267,689 | -13.60(-9.54%) |
Mar 02, 2022 | 137.70 | 144.20 | 130.50 | 142.60 | 160,883 | +7.60(+5.63%) |
Mar 01, 2022 | 145.20 | 147.00 | 131.40 | 135.00 | 197,138 | -11.50(-7.85%) |
Feb 28, 2022 | 137.60 | 149.50 | 136.30 | 146.50 | 290,366 | +5.80(+4.12%) |
Feb 25, 2022 | 132.80 | 140.70 | 131.20 | 140.70 | 351,853 | +13.50(+10.61%) |
Feb 24, 2022 | 97.20 | 127.90 | 97.20 | 127.20 | 451,683 | +15.60(+13.98%) |
Feb 23, 2022 | 126.90 | 129.40 | 111.00 | 111.60 | 258,323 | -11.80(-9.56%) |
Feb 22, 2022 | 123.40 | 132.70 | 118.28 | 123.40 | 253,184 | -5.40(-4.19%) |
Feb 18, 2022 | 128.80 | 0 | -7.30(-5.36%) | |||
Feb 17, 2022 | 148.30 | 149.30 | 135.80 | 136.10 | 234,870 | -17.10(-11.16%) |
Feb 16, 2022 | 152.00 | 154.40 | 145.70 | 153.20 | 134,190 | -4.90(-3.10%) |
Feb 15, 2022 | 150.40 | 158.10 | 148.00 | 158.10 | 167,960 | +15.20(+10.64%) |
Feb 14, 2022 | 139.50 | 149.90 | 138.00 | 142.90 | 155,980 | +2.10(+1.49%) |
Feb 11, 2022 | 160.70 | 163.70 | 138.10 | 140.80 | 255,617 | -18.30(-11.50%) |
Feb 10, 2022 | 162.20 | 174.00 | 155.90 | 159.10 | 263,173 | -12.30(-7.18%) |
Feb 09, 2022 | 163.80 | 171.60 | 159.80 | 171.40 | 147,293 | +14.50(+9.24%) |
Feb 08, 2022 | 149.60 | 158.60 | 146.90 | 156.90 | 102,473 | +5.20(+3.43%) |
Feb 07, 2022 | 159.50 | 163.00 | 149.70 | 151.70 | 128,072 | -7.60(-4.77%) |
Feb 04, 2022 | 152.60 | 163.80 | 147.40 | 159.30 | 176,838 | +9.40(+6.27%) |
Feb 03, 2022 | 160.00 | 148.00 | 149.90 | 224,972 | -31.70(-17.46%) | |
Feb 02, 2022 | 190.80 | 190.89 | 173.95 | 181.60 | 237,682 | -7.50(-3.97%) |
Feb 01, 2022 | 187.30 | 190.10 | 175.00 | 189.10 | 209,170 | +7.10(+3.90%) |
Jan 31, 2022 | 161.30 | 182.30 | 182.00 | 211,526 | +24.90(+15.85%) | |
Jan 28, 2022 | 146.00 | 156.80 | 137.40 | 157.10 | 206,900 | +12.30(+8.49%) |
Jan 27, 2022 | 160.00 | 161.70 | 143.60 | 144.80 | 206,281 | -10.00(-6.46%) |
Jan 26, 2022 | 168.30 | 174.70 | 149.00 | 154.80 | 302,711 | -0.10(-0.06%) |
Jan 25, 2022 | 158.70 | 163.50 | 149.88 | 154.90 | 215,631 | -14.80(-8.72%) |
Jan 24, 2022 | 155.10 | 169.90 | 133.40 | 169.70 | 506,674 | -1.10(-0.64%) |
Jan 21, 2022 | 182.90 | 188.30 | 168.60 | 170.80 | 372,670 | -23.60(-12.14%) |
Jan 20, 2022 | 212.20 | 219.20 | 193.39 | 194.40 | 211,659 | -13.30(-6.40%) |
Jan 19, 2022 | 221.50 | 225.90 | 207.00 | 207.70 | 154,740 | -10.80(-4.94%) |
Jan 18, 2022 | 227.30 | 233.16 | 216.90 | 218.50 | 183,272 | -21.20(-8.84%) |
Jan 14, 2022 | 239.70 | 0 | +7.20(+3.10%) | |||
Jan 13, 2022 | 259.90 | 262.80 | 229.76 | 232.50 | 183,722 | -22.90(-8.97%) |
Jan 12, 2022 | 258.20 | 261.78 | 249.20 | 255.40 | 149,066 | +2.40(+0.95%) |
Jan 11, 2022 | 237.70 | 253.90 | 233.40 | 253.00 | 164,272 | +12.70(+5.29%) |
Jan 10, 2022 | 227.60 | 240.60 | 214.10 | 240.30 | 315,980 | +2.40(+1.01%) |
Jan 07, 2022 | 250.50 | 255.00 | 233.90 | 237.90 | 254,554 | -12.10(-4.84%) |
Jan 06, 2022 | 245.30 | 255.50 | 236.00 | 250.00 | 221,220 | -1.50(-0.60%) |
Jan 05, 2022 | 274.10 | 280.60 | 250.60 | 251.50 | 228,663 | -29.10(-10.37%) |
Jan 04, 2022 | 297.80 | 298.00 | 267.90 | 280.60 | 160,599 | -14.60(-4.95%) |
Jan 03, 2022 | 282.50 | 296.80 | 280.60 | 295.20 | 106,049 | +20.30(+7.38%) |
Dec 31, 2021 | 283.80 | 286.50 | 274.40 | 274.90 | 66,657 | -8.70(-3.07%) |
Dec 30, 2021 | 285.00 | 293.64 | 282.30 | 283.60 | 67,739 | -5.00(-1.73%) |
Dec 29, 2021 | 291.10 | 294.01 | 280.60 | 288.60 | 79,989 | -1.40(-0.48%) |
Dec 28, 2021 | 299.50 | 300.20 | 287.10 | 290.00 | 123,519 | -6.80(-2.29%) |
Dec 27, 2021 | 285.30 | 298.55 | 285.30 | 296.80 | 180,392 | +14.20(+5.02%) |
Dec 23, 2021 | 273.70 | 285.70 | 272.51 | 282.60 | 103,728 | +8.70(+3.18%) |
Dec 22, 2021 | 264.10 | 273.90 | 260.80 | 273.90 | 97,133 | +7.60(+2.85%) |
Dec 21, 2021 | 251.20 | 266.35 | 242.30 | 266.30 | 114,740 | +26.30(+10.96%) |
Dec 20, 2021 | 239.60 | 244.46 | 233.50 | 240.00 | 190,975 | -12.10(-4.80%) |
Dec 17, 2021 | 243.30 | 258.59 | 238.10 | 252.10 | 164,733 | +0.80(+0.32%) |
Dec 16, 2021 | 278.80 | 279.50 | 246.00 | 251.30 | 202,990 | -23.90(-8.68%) |
Dec 15, 2021 | 253.90 | 275.80 | 241.50 | 275.20 | 170,281 | +20.30(+7.96%) |
Dec 14, 2021 | 250.80 | 258.70 | 245.40 | 254.90 | 168,100 | -7.60(-2.90%) |
Dec 13, 2021 | 276.40 | 280.00 | 261.85 | 262.50 | 80,438 | -15.60(-5.61%) |
Dec 10, 2021 | 283.90 | 287.30 | 269.18 | 278.10 | 77,287 | +0.80(+0.29%) |
Dec 09, 2021 | 294.00 | 299.50 | 276.03 | 277.30 | 88,191 | -20.60(-6.92%) |
Dec 08, 2021 | 290.90 | 298.10 | 284.40 | 297.90 | 52,497 | +7.00(+2.41%) |
Dec 07, 2021 | 284.00 | 293.20 | 280.84 | 290.90 | 105,223 | +27.70(+10.52%) |
Dec 06, 2021 | 255.50 | 265.60 | 240.50 | 263.20 | 141,068 | +4.30(+1.66%) |
Dec 03, 2021 | 281.10 | 281.60 | 246.30 | 258.90 | 283,263 | -25.50(-8.97%) |
Dec 02, 2021 | 271.20 | 284.40 | 264.50 | 284.40 | 101,966 | +8.30(+3.01%) |
Dec 01, 2021 | 317.80 | 317.90 | 276.00 | 276.10 | 112,194 | -33.10(-10.71%) |
Nov 30, 2021 | 325.50 | 332.50 | 300.80 | 309.20 | 70,350 | -17.70(-5.41%) |
Nov 29, 2021 | 317.60 | 328.10 | 310.10 | 326.90 | 60,247 | +14.90(+4.78%) |
Nov 26, 2021 | 317.30 | 320.50 | 303.40 | 312.00 | 52,980 | -10.10(-3.14%) |
Nov 24, 2021 | 305.40 | 322.50 | 299.80 | 322.10 | 45,690 | +10.00(+3.20%) |
Nov 23, 2021 | 320.00 | 324.70 | 297.50 | 312.10 | 106,412 | -16.90(-5.14%) |
Nov 22, 2021 | 350.70 | 358.50 | 327.80 | 329.00 | 75,046 | -17.10(-4.94%) |
Nov 19, 2021 | 344.00 | 351.20 | 341.56 | 346.10 | 33,493 | +9.20(+2.73%) |
Nov 18, 2021 | 340.60 | 337.50 | 330.00 | 336.90 | 35,846 | +9.30(+2.84%) |
Nov 17, 2021 | 333.90 | 335.50 | 325.10 | 327.60 | 23,044 | -4.40(-1.33%) |
Nov 16, 2021 | 318.10 | 332.70 | 318.10 | 332.00 | 22,372 | +9.10(+2.82%) |
Nov 15, 2021 | 323.20 | 325.00 | 313.60 | 322.90 | 41,025 | +2.30(+0.72%) |
Nov 12, 2021 | 308.70 | 320.90 | 305.00 | 320.60 | 28,802 | +13.00(+4.23%) |
Nov 11, 2021 | 312.70 | 312.70 | 305.65 | 307.60 | 41,833 | +6.00(+1.99%) |
Nov 10, 2021 | 309.00 | 301.60 | 72,080 | -19.60(-6.10%) | ||
Nov 09, 2021 | 342.50 | 344.20 | 315.80 | 321.20 | 56,230 | -16.80(-4.97%) |
Nov 08, 2021 | 329.90 | 343.90 | 327.80 | 338.00 | 35,020 | +7.60(+2.30%) |
Nov 05, 2021 | 339.20 | 347.50 | 326.60 | 330.40 | 42,591 | -7.60(-2.25%) |
Nov 04, 2021 | 328.90 | 343.30 | 326.55 | 338.00 | 54,358 | +14.90(+4.61%) |
Nov 03, 2021 | 311.60 | 323.50 | 308.20 | 323.10 | 35,870 | +12.50(+4.02%) |
Nov 02, 2021 | 307.80 | 314.30 | 305.40 | 310.60 | 37,290 | +0.00(+0.00%) |
Nov 01, 2021 | 303.30 | 310.60 | 297.28 | 310.60 | 60,475 | +9.60(+3.19%) |
Oct 29, 2021 | 289.40 | 301.20 | 289.10 | 301.00 | 66,992 | +4.60(+1.55%) |
Oct 28, 2021 | 291.90 | 296.90 | 287.30 | 296.40 | 99,831 | +11.50(+4.04%) |
Oct 27, 2021 | 288.00 | 294.70 | 284.60 | 284.90 | 87,237 | -1.70(-0.59%) |
Oct 26, 2021 | 290.90 | 286.60 | 128,754 | +1.80(+0.63%) | ||
Oct 25, 2021 | 276.60 | 287.50 | 272.80 | 284.80 | 138,526 | +15.10(+5.60%) |
Oct 22, 2021 | 275.70 | 278.70 | 264.70 | 269.70 | 92,411 | -13.80(-4.87%) |
Oct 21, 2021 | 274.20 | 284.20 | 273.00 | 283.50 | 108,747 | +7.30(+2.64%) |
Oct 20, 2021 | 280.80 | 283.10 | 270.70 | 276.20 | 106,365 | -4.30(-1.53%) |
Oct 19, 2021 | 279.10 | 282.35 | 275.60 | 280.50 | 115,784 | +3.60(+1.30%) |
Oct 18, 2021 | 263.00 | 276.90 | 261.70 | 276.90 | 112,226 | +11.90(+4.49%) |
Oct 15, 2021 | 264.30 | 265.10 | 259.60 | 265.00 | 57,637 | +4.40(+1.69%) |
Oct 14, 2021 | 254.80 | 261.51 | 252.00 | 260.60 | 92,682 | +14.10(+5.72%) |
Oct 13, 2021 | 242.90 | 246.60 | 241.26 | 246.50 | 55,030 | +8.60(+3.61%) |
Oct 12, 2021 | 243.00 | 244.70 | 236.10 | 237.90 | 74,824 | -1.40(-0.59%) |
Oct 11, 2021 | 241.80 | 250.10 | 239.00 | 239.30 | 71,483 | -5.60(-2.29%) |
Oct 08, 2021 | 253.30 | 253.39 | 244.20 | 244.90 | 88,594 | -5.70(-2.27%) |
Oct 07, 2021 | 250.90 | 256.50 | 249.55 | 250.60 | 89,635 | +6.10(+2.49%) |
Oct 06, 2021 | 231.50 | 244.70 | 229.50 | 244.50 | 138,664 | +5.20(+2.17%) |
Oct 05, 2021 | 230.90 | 243.31 | 230.10 | 239.30 | 137,636 | +10.90(+4.77%) |
Oct 04, 2021 | 243.20 | 243.20 | 222.10 | 228.40 | 397,658 | -19.60(-7.90%) |
Oct 01, 2021 | 243.30 | 248.00 | 234.60 | 248.00 | 150,763 | +7.70(+3.20%) |
Sep 30, 2021 | 242.30 | 247.30 | 239.00 | 240.30 | 127,411 | +1.50(+0.63%) |
Sep 29, 2021 | 245.90 | 249.40 | 236.30 | 238.80 | 308,714 | -6.20(-2.53%) |
Sep 28, 2021 | 260.10 | 261.50 | 242.10 | 245.00 | 424,422 | -25.80(-9.53%) |
Sep 27, 2021 | 266.00 | 272.00 | 258.70 | 270.80 | 25,520 | -2.20(-0.81%) |
Sep 24, 2021 | 265.30 | 273.30 | 263.50 | 273.00 | 17,418 | +1.80(+0.66%) |
Sep 23, 2021 | 265.60 | 272.50 | 261.94 | 271.20 | 21,585 | +11.00(+4.23%) |
Sep 22, 2021 | 252.40 | 262.50 | 250.50 | 260.20 | 26,019 | +9.60(+3.83%) |
Sep 21, 2021 | 254.40 | 255.20 | 247.00 | 250.60 | 51,747 | +0.10(+0.04%) |
Sep 20, 2021 | 252.60 | 256.25 | 238.25 | 250.50 | 50,787 | -18.90(-7.02%) |
Sep 17, 2021 | 274.40 | 274.60 | 265.20 | 269.40 | 16,106 | -7.20(-2.60%) |
Sep 16, 2021 | 269.60 | 276.60 | 265.90 | 276.60 | 17,148 | +3.10(+1.13%) |
Sep 15, 2021 | 270.00 | 273.60 | 263.00 | 273.50 | 12,890 | +4.50(+1.67%) |
Sep 14, 2021 | 272.70 | 274.00 | 266.19 | 269.00 | 19,954 | -3.00(-1.10%) |
Sep 13, 2021 | 278.10 | 278.10 | 263.40 | 272.00 | 23,568 | -4.00(-1.45%) |
Sep 10, 2021 | 283.10 | 286.10 | 273.00 | 276.00 | 15,612 | -2.90(-1.04%) |
Sep 09, 2021 | 281.40 | 284.70 | 278.00 | 278.90 | 15,501 | -3.40(-1.20%) |
Sep 08, 2021 | 290.70 | 291.00 | 275.00 | 282.30 | 27,356 | -11.70(-3.98%) |
Sep 07, 2021 | 288.10 | 294.00 | 286.90 | 294.00 | 13,919 | +5.50(+1.91%) |
Sep 03, 2021 | 282.00 | 288.50 | 279.50 | 288.50 | 14,312 | +4.10(+1.44%) |
Sep 02, 2021 | 287.50 | 288.98 | 281.00 | 284.40 | 24,055 | -1.80(-0.63%) |
Sep 01, 2021 | 287.70 | 291.40 | 284.90 | 286.20 | 20,584 | +1.20(+0.42%) |
Aug 31, 2021 | 287.10 | 287.10 | 279.30 | 285.00 | 39,269 | -10.50(-3.55%) |
Aug 30, 2021 | 289.70 | 295.50 | 287.50 | 295.50 | 49,514 | +10.30(+3.61%) |
Aug 27, 2021 | 278.10 | 285.20 | 273.50 | 285.20 | 30,522 | +11.20(+4.09%) |
Aug 26, 2021 | 277.10 | 280.50 | 271.00 | 274.00 | 17,454 | -3.00(-1.08%) |
Aug 25, 2021 | 278.30 | 279.30 | 273.30 | 277.00 | 20,288 | +1.80(+0.65%) |
Aug 24, 2021 | 277.60 | 278.40 | 273.40 | 275.20 | 32,445 | -3.30(-1.18%) |
Aug 23, 2021 | 267.00 | 278.50 | 262.00 | 278.50 | 33,343 | +19.20(+7.40%) |
Aug 20, 2021 | 255.60 | 259.30 | 250.50 | 259.30 | 17,152 | +9.80(+3.93%) |
Aug 19, 2021 | 244.30 | 253.30 | 238.80 | 249.50 | 6,682 | +5.40(+2.21%) |